Humanode Historical Data

HMND Page 16
Download
Date Close Price change Market cap Trading volume
Apr 3, 2024 $ 0.27
-0.16%
$ 12.2 million $ 630,884
Apr 2, 2024 $ 0.27
-9.52%
$ 12.2 million $ 844,700
Apr 1, 2024 $ 0.298
-4.74%
$ 13.42 million $ 646,219
Mar 31, 2024 $ 0.313
+7.50%
$ 14.05 million $ 612,877
Mar 30, 2024 $ 0.291
+0.81%
$ 13.07 million $ 748,165
Mar 29, 2024 $ 0.289
-8.29%
$ 12.96 million $ 753,679
Mar 28, 2024 $ 0.315
+17.84%
$ 14.13 million $ 1.04 million
Mar 27, 2024 $ 0.267
+3.70%
$ 11.99 million $ 1.03 million
Mar 26, 2024 $ 0.258
-11.67%
$ 11.55 million $ 1.56 million
Mar 25, 2024 $ 0.292
-2.69%
$ 13.09 million $ 781,557
Mar 24, 2024 $ 0.3
-2.87%
$ 13.47 million $ 741,747
Mar 23, 2024 $ 0.309
+19.46%
$ 13.84 million $ 800,336
Mar 22, 2024 $ 0.259
-14.88%
$ 11.51 million $ 862,003
Mar 21, 2024 $ 0.304
-8.21%
$ 13.49 million $ 689,364
Mar 20, 2024 $ 0.331
+18.93%
$ 14.7 million $ 818,028
Mar 19, 2024 $ 0.279
-13.85%
$ 12.35 million $ 790,643
Mar 18, 2024 $ 0.323
-19.34%
$ 14.32 million $ 787,348
Mar 17, 2024 $ 0.401
+31.09%
$ 17.77 million $ 1.03 million
Mar 16, 2024 $ 0.306
-3.97%
$ 13.55 million $ 765,919
Mar 15, 2024 $ 0.318
-10.85%
$ 14.11 million $ 1.05 million
Mar 14, 2024 $ 0.357
-14.48%
$ 15.82 million $ 803,096
Mar 13, 2024 $ 0.417
+0.82%
$ 18.45 million $ 884,055
Mar 12, 2024 $ 0.414
-2.81%
$ 18.08 million $ 820,048
Mar 11, 2024 $ 0.426
-7.61%
$ 18.6 million $ 889,123
Mar 10, 2024 $ 0.461
-9.29%
$ 20.13 million $ 1.05 million
Mar 9, 2024 $ 0.508
+5.12%
$ 22.2 million $ 1.46 million
Mar 8, 2024 $ 0.484
+16.23%
$ 21.03 million $ 1.4 million
Mar 7, 2024 $ 0.416
+5.71%
$ 18.09 million $ 998,154
Mar 6, 2024 $ 0.393
+14.93%
$ 17.09 million $ 1.01 million
Mar 5, 2024 $ 0.342
-9.43%
$ 14.87 million $ 993,031
Mar 4, 2024 $ 0.378
+5.51%
$ 16.39 million $ 1.55 million
Mar 3, 2024 $ 0.358
+25.25%
$ 15.52 million $ 1.02 million
Mar 2, 2024 $ 0.286
-8.67%
$ 12.39 million $ 647,041
Mar 1, 2024 $ 0.313
+15.56%
$ 13.56 million $ 888,321
Feb 29, 2024 $ 0.271
-8.60%
$ 11.73 million $ 780,812
Feb 28, 2024 $ 0.296
+4.08%
$ 12.76 million $ 967,532
Feb 27, 2024 $ 0.284
-11.28%
$ 12.26 million $ 1.14 million
Feb 26, 2024 $ 0.321
-5.78%
$ 13.8 million $ 847,789
Feb 25, 2024 $ 0.34
+13.07%
$ 14.61 million $ 908,509
Feb 24, 2024 $ 0.301
-0.41%
$ 12.93 million $ 807,017
Feb 23, 2024 $ 0.302
-13.56%
$ 12.97 million $ 1.11 million
Feb 22, 2024 $ 0.35
+45.10%
$ 15.02 million $ 1.93 million
Feb 21, 2024 $ 0.242
-18.50%
$ 10.35 million $ 926,010
Feb 20, 2024 $ 0.297
+37.48%
$ 12.63 million $ 1.93 million
Feb 19, 2024 $ 0.216
+18.49%
$ 9.14 million $ 849,079
Feb 18, 2024 $ 0.182
+19.55%
$ 7.7 million $ 605,664
Feb 17, 2024 $ 0.152
+2.45%
$ 6.44 million $ 423,194
Feb 16, 2024 $ 0.149
+8.49%
$ 6.28 million $ 464,604
Feb 15, 2024 $ 0.137
+7.35%
$ 5.78 million $ 392,238
Feb 14, 2024 $ 0.128
+2.45%
$ 5.39 million $ 388,045